Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-12-13 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $6.07 | 49,080 |
| 2026-09-03 | — | — | — | $6.16 | 44,197 |
| 2026-09-02 | — | — | — | $6.20 | 59,019 |
| 2026-09-01 | — | — | — | $6.19 | 82,915 |
| 2026-08-31 | — | — | — | $6.13 | 39,878 |
| 2026-08-28 | — | — | — | $6.07 | 18,718 |
| 2026-08-27 | $6.15 | $6.15 | 1,133,200 | $6.09 | 21,274 |
| 2026-08-26 | $6.12 | $6.12 | 899,100 | $6.10 | 42,854 |
| 2026-08-25 | $6.22 | $6.22 | 1,186,700 | $6.32 | 85,296 |
| 2026-08-24 | $6.36 | $6.36 | 435,400 | $6.49 | 13,949 |
| 2026-08-21 | $6.45 | $6.45 | 914,500 | $6.40 | 65,536 |
| 2026-08-20 | $6.37 | $6.37 | 1,258,600 | $6.26 | 62,130 |
| 2026-08-19 | $6.18 | $6.18 | 353,000 | $6.40 | 15,317 |
| 2026-08-18 | $6.39 | $6.39 | 710,000 | $6.49 | 54,732 |
| 2026-08-17 | $6.45 | $6.45 | 497,800 | $6.03 | 18,463 |
| 2026-08-14 | $6.94 | $6.94 | 835,400 | $6.97 | 53,413 |
| 2026-08-13 | $6.81 | $6.81 | 622,000 | $7.03 | 37,113 |
| 2026-08-12 | $7.10 | $7.10 | 548,000 | $6.62 | 23,974 |
| 2026-08-11 | $6.65 | $6.65 | 386,900 | $6.51 | 23,623 |
| 2026-08-10 | $6.49 | $6.49 | 669,100 | $6.21 | 30,299 |
| 2026-08-07 | $6.15 | $6.15 | 132,900 | $6.34 | 9,213 |
| 2026-08-06 | $6.43 | $6.43 | 239,200 | $6.27 | 7,900 |
| 2026-08-05 | $5.85 | $5.85 | 163,300 | $5.95 | 9,004 |
| 2026-08-04 | $5.94 | $5.94 | 197,300 | $6.20 | 7,415 |
| 2026-08-03 | $6.15 | $6.15 | 200,800 | $6.21 | 7,040 |
| 2026-07-31 | $6.34 | $6.34 | 700,700 | $6.34 | 14,748 |
| 2026-07-30 | $6.33 | $6.33 | 178,000 | $6.23 | 4,426 |
| 2026-07-29 | $6.27 | $6.27 | 179,000 | $6.34 | 3,896 |
| 2026-07-28 | $6.15 | $6.15 | 148,400 | $6.22 | 3,532 |
| 2026-07-27 | $6.18 | $6.18 | 114,100 | $6.42 | 7,696 |
| 2026-07-24 | $6.51 | $6.51 | 175,900 | $6.59 | 9,163 |
| 2026-07-23 | $6.63 | $6.63 | 214,300 | $6.68 | 8,403 |
| 2026-07-22 | $6.65 | $6.65 | 306,200 | $6.46 | 5,007 |
| 2026-07-21 | $6.41 | $6.41 | 139,000 | $6.48 | 4,527 |
| 2026-07-20 | $6.40 | $6.40 | 226,200 | $6.32 | 7,380 |
| 2026-07-17 | $6.35 | $6.35 | 321,700 | — | — |
| 2026-07-16 | $6.11 | $6.11 | 162,100 | — | — |
| 2026-07-15 | $6.26 | $6.26 | 243,900 | — | — |
| 2026-07-14 | $6.11 | $6.11 | 188,000 | — | — |
| 2026-07-13 | $6.02 | $6.02 | 219,600 | — | — |
| 2026-07-10 | $5.57 | $5.57 | 51,800 | — | — |
| 2026-07-09 | $5.65 | $5.65 | 309,400 | — | — |
| 2026-07-08 | $5.74 | $5.74 | 106,500 | — | — |
| 2026-07-07 | $5.54 | $5.54 | 98,400 | — | — |
| 2026-07-06 | $5.46 | $5.46 | 97,000 | — | — |
| 2026-07-02 | $5.54 | $5.54 | 70,600 | — | — |
| 2026-07-01 | $5.61 | $5.61 | 68,100 | — | — |
| 2026-06-30 | $5.65 | $5.65 | 80,600 | — | — |
| 2026-06-29 | $5.74 | $5.74 | 133,900 | — | — |
| 2026-06-26 | $5.65 | $5.65 | 135,200 | — | — |
| 2026-06-25 | $5.65 | $5.65 | 383,100 | — | — |
| 2026-06-24 | $5.45 | $5.45 | 228,800 | — | — |
| 2026-06-23 | $5.60 | $5.60 | 250,700 | — | — |
| 2026-06-22 | $5.49 | $5.49 | 171,200 | — | — |
| 2026-06-18 | $5.49 | $5.49 | 462,600 | — | — |
| 2026-06-17 | $5.52 | $5.52 | 217,100 | — | — |
| 2026-06-16 | $5.55 | $5.55 | 115,400 | — | — |
| 2026-06-15 | $5.59 | $5.59 | 136,600 | — | — |
| 2026-06-12 | $5.76 | $5.76 | 78,300 | — | — |
| 2026-06-11 | $5.80 | $5.80 | 123,200 | — | — |
| 2026-06-10 | $5.79 | $5.79 | 105,600 | — | — |
| 2026-06-09 | $5.65 | $5.65 | 169,300 | — | — |
| 2026-06-08 | $5.80 | $5.80 | 105,100 | — | — |
| 2026-06-05 | $5.66 | $5.66 | 169,400 | — | — |
| 2026-06-04 | $5.98 | $5.98 | 118,900 | — | — |
| 2026-06-03 | $5.94 | $5.94 | 140,100 | — | — |
| 2026-06-02 | $5.89 | $5.89 | 64,300 | — | — |
| 2026-06-01 | $5.83 | $5.83 | 248,000 | — | — |
| 2026-05-29 | $5.63 | $5.63 | 366,500 | — | — |
| 2026-05-28 | $5.79 | $5.79 | 154,900 | — | — |
| 2026-05-27 | $5.68 | $5.68 | 249,100 | — | — |
| 2026-05-26 | $5.81 | $5.81 | 191,600 | — | — |
| 2026-05-22 | $6.02 | $6.02 | 99,500 | — | — |
| 2026-05-21 | $5.95 | $5.95 | 141,700 | — | — |
| 2026-05-20 | $6.13 | $6.13 | 185,700 | — | — |
| 2026-05-19 | $6.28 | $6.28 | 87,900 | — | — |
| 2026-05-18 | $6.30 | $6.30 | 98,000 | — | — |
| 2026-05-15 | $6.17 | $6.17 | 90,000 | — | — |
| 2026-05-14 | $6.01 | $6.01 | 110,600 | — | — |
| 2026-05-13 | $5.93 | $5.93 | 103,600 | — | — |
| 2026-05-12 | $6.10 | $6.10 | 317,200 | — | — |
| 2026-05-11 | $5.82 | $5.82 | 110,900 | — | — |
| 2026-05-08 | $5.78 | $5.78 | 179,900 | — | — |
| 2026-05-07 | $5.65 | $5.65 | 148,200 | — | — |
| 2026-05-06 | $5.85 | $5.85 | 388,500 | — | — |
| 2026-05-05 | $6.65 | $6.65 | 227,200 | — | — |
| 2026-05-04 | $6.49 | $6.49 | 357,400 | — | — |
| 2026-05-01 | $6.50 | $6.50 | 383,300 | — | — |
| 2026-04-30 | $6.73 | $6.73 | 292,600 | — | — |
| 2026-04-29 | $6.57 | $6.57 | 1,170,800 | — | — |
| 2026-04-28 | $6.20 | $6.20 | 189,300 | — | — |
| 2026-04-27 | $6.23 | $6.23 | 118,300 | — | — |
| 2026-04-24 | $6.10 | $6.10 | 84,700 | — | — |
| 2026-04-23 | $5.98 | $5.98 | 80,200 | — | — |
| 2026-04-22 | $6.03 | $6.03 | 127,500 | — | — |
| 2026-04-21 | $5.91 | $5.91 | 107,700 | — | — |
| 2026-04-20 | $5.78 | $5.78 | 93,400 | — | — |
| 2026-04-17 | $5.69 | $5.69 | 246,600 | — | — |
| 2026-04-16 | $6.24 | $6.24 | 425,000 | — | — |
| 2026-04-15 | $6.09 | $6.09 | 294,000 | — | — |
| 2026-04-14 | $6.15 | $6.15 | 166,500 | — | — |
| 2026-04-13 | $6.07 | $6.07 | 207,100 | — | — |
| 2026-04-10 | $5.91 | $5.91 | 89,500 | — | — |
| 2026-04-09 | $5.91 | $5.91 | 103,800 | — | — |
| 2026-04-08 | $5.98 | $5.98 | 217,800 | — | — |
| 2026-04-07 | $6.28 | $6.28 | 501,400 | — | — |
| 2026-04-06 | $6.30 | $6.30 | 1,267,600 | — | — |
| 2026-04-02 | $6.30 | $6.30 | 251,600 | — | — |
| 2026-04-01 | $6.07 | $6.07 | 151,300 | — | — |
| 2026-03-31 | $6.32 | $6.32 | 299,800 | — | — |
| 2026-03-30 | $6.47 | $6.47 | 99,100 | — | — |
| 2026-03-27 | $6.58 | $6.58 | 316,400 | — | — |
| 2026-03-26 | $6.43 | $6.43 | 85,300 | — | — |
| 2026-03-25 | $6.45 | $6.45 | 50,300 | — | — |
| 2026-03-24 | $6.67 | $6.67 | 158,600 | — | — |
| 2026-03-23 | $6.81 | $6.81 | 209,700 | — | — |
| 2026-03-20 | $6.92 | $6.92 | 257,100 | — | — |
| 2026-03-19 | $6.60 | $6.60 | 269,300 | — | — |
| 2026-03-18 | $6.17 | $6.17 | 179,800 | — | — |
| 2026-03-17 | $5.95 | $5.95 | 127,900 | — | — |
| 2026-03-16 | $6.03 | $6.03 | 156,100 | — | — |
| 2026-03-13 | $5.99 | $5.99 | 417,400 | — | — |
| 2026-03-12 | $6.32 | $6.32 | 347,200 | — | — |
| 2026-03-11 | $6.27 | $6.27 | 169,100 | — | — |
| 2026-03-10 | $6.18 | $6.18 | 162,500 | — | — |
| 2026-03-09 | $6.57 | $6.57 | 83,700 | — | — |
| 2026-03-06 | $6.64 | $6.64 | 192,200 | — | — |
| 2026-03-05 | $6.37 | $6.37 | 265,900 | — | — |
| 2026-03-04 | $6.05 | $6.05 | 134,600 | — | — |
| 2026-03-03 | $6.16 | $6.16 | 428,900 | — | — |
| 2026-03-02 | $5.97 | $5.97 | 69,400 | — | — |
| 2026-02-27 | $5.94 | $5.94 | 14,900 | — | — |
| 2026-02-26 | $5.79 | $5.79 | 13,000 | — | — |
| 2026-02-25 | $5.74 | $5.74 | 12,800 | — | — |
| 2026-02-24 | $5.84 | $5.84 | 47,900 | — | — |
| 2026-02-23 | $5.91 | $5.91 | 18,200 | — | — |
| 2026-02-20 | $6.08 | $6.08 | 29,400 | — | — |
| 2026-02-19 | $6.14 | $6.14 | 27,100 | — | — |
| 2026-02-18 | $5.94 | $5.94 | 95,200 | — | — |
| 2026-02-17 | $5.77 | $5.77 | 26,400 | — | — |
| 2026-02-13 | $5.78 | $5.78 | 21,700 | — | — |
| 2026-02-12 | $5.74 | $5.74 | 46,800 | — | — |
| 2026-02-11 | $6.03 | $6.03 | 52,100 | — | — |
| 2026-02-10 | $5.88 | $5.88 | 65,100 | — | — |
| 2026-02-09 | $6.03 | $6.03 | 105,400 | — | — |
| 2026-02-06 | $5.74 | $5.74 | 36,200 | — | — |
| 2026-02-05 | $5.49 | $5.49 | 37,900 | — | — |
| 2026-02-04 | $5.67 | $5.67 | 85,300 | — | — |
| 2026-02-03 | $5.48 | $5.48 | 60,700 | — | — |
| 2026-02-02 | $5.34 | $5.34 | 65,700 | — | — |
| 2026-01-30 | $5.45 | $5.45 | 96,300 | — | — |
| 2026-01-29 | $5.54 | $5.54 | 114,400 | — | — |
| 2026-01-28 | $5.50 | $5.50 | 97,400 | — | — |
| 2026-01-27 | $5.54 | $5.54 | 74,100 | — | — |
| 2026-01-26 | $5.26 | $5.26 | 38,200 | — | — |
| 2026-01-23 | $5.40 | $5.40 | 134,800 | — | — |
| 2026-01-22 | $5.19 | $5.19 | 72,300 | — | — |
| 2026-01-21 | $5.23 | $5.23 | 112,100 | — | — |
| 2026-01-20 | $4.89 | $4.89 | 102,800 | — | — |
| 2026-01-16 | $4.96 | $4.96 | 61,000 | — | — |
| 2026-01-15 | $4.98 | $4.98 | 62,800 | — | — |
| 2026-01-14 | $5.07 | $5.07 | 196,200 | — | — |
| 2026-01-13 | $4.94 | $4.94 | 73,200 | — | — |
| 2026-01-12 | $4.88 | $4.88 | 124,600 | — | — |
| 2026-01-09 | $4.74 | $4.74 | 201,500 | — | — |
| 2026-01-08 | $4.58 | $4.58 | 131,700 | — | — |
| 2026-01-07 | $4.47 | $4.47 | 174,000 | — | — |
| 2026-01-06 | $4.56 | $4.56 | 144,300 | — | — |
| 2026-01-05 | $4.66 | $4.66 | 473,800 | — | — |
| 2026-01-02 | $4.81 | $4.81 | 64,500 | — | — |